Space Shuttle Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.900	18.700	16.900	17.600	17.600	4,462,661
2026-04-27	16.300	17.200	16.100	17.000	17.000	1,084,795
2026-04-24	15.850	16.350	15.750	16.200	16.200	524,000
2026-04-23	16.500	16.500	15.550	15.850	15.850	507,051
2026-04-22	17.000	17.250	16.350	16.350	16.350	879,310
2026-04-21	16.700	16.950	16.250	16.800	16.800	1,396,597
2026-04-20	15.150	16.650	14.750	16.200	16.200	1,461,180
2026-04-17	15.450	15.500	14.800	15.150	15.150	399,200
2026-04-16	15.100	15.300	15.100	15.300	15.300	263,414
2026-04-15	15.000	15.250	15.000	15.200	15.200	292,000
2026-04-14	15.350	15.350	15.050	15.200	15.200	233,605
2026-04-13	15.050	15.400	15.050	15.150	15.150	447,000
2026-04-10	15.100	15.100	14.550	14.700	14.700	257,114
2026-04-09	15.000	15.000	14.350	14.500	14.500	208,170
2026-04-08	14.400	14.600	14.200	14.550	14.550	285,514
2026-04-07	14.150	14.250	14.000	14.150	14.150	146,294
2026-04-02	14.150	14.250	13.950	14.150	14.150	158,003
2026-04-01	14.000	14.450	14.000	14.150	14.150	270,269
2026-03-31	14.450	14.450	13.800	14.050	14.050	275,282
2026-03-30	14.450	14.500	14.300	14.450	14.450	203,147
2026-03-27	14.250	14.700	14.100	14.700	14.700	206,030
2026-03-26	14.250	14.550	14.100	14.350	14.350	215,000
2026-03-25	14.250	14.400	14.150	14.300	14.300	179,016
2026-03-24	14.650	14.650	14.050	14.350	14.350	297,054
2026-03-23	14.150	14.600	13.900	14.600	14.600	353,000
2026-03-20	14.900	15.000	14.600	14.600	14.600	198,500
2026-03-19	15.000	15.200	14.750	14.900	14.900	184,100
2026-03-18	15.300	15.300	14.800	15.200	15.200	311,000
2026-03-17	14.200	15.750	14.200	15.100	15.100	620,000
2026-03-16	14.400	14.450	14.050	14.400	14.400	233,140
2026-03-13	14.250	14.500	14.150	14.500	14.500	317,745
2026-03-12	14.650	14.800	14.450	14.700	14.700	203,019
2026-03-11	14.350	14.750	14.300	14.650	14.650	210,746
2026-03-10	15.250	15.250	14.000	14.550	14.550	716,859
2026-03-09	15.500	15.500	14.400	15.400	15.400	394,629
2026-03-06	15.200	15.550	15.100	15.550	15.550	162,190
2026-03-05	15.250	15.600	15.200	15.400	15.400	163,000
2026-03-04	15.800	15.800	14.800	15.200	15.200	380,025
2026-03-03	16.700	16.700	15.400	16.000	16.000	518,020
2026-03-02	15.650	16.750	15.650	16.350	16.350	451,507
2026-02-26	15.900	15.900	15.500	15.900	15.900	359,601
2026-02-25	15.500	16.150	15.300	16.150	16.150	573,070
2026-02-24	15.100	15.450	15.100	15.450	15.450	209,275
2026-02-23	15.500	15.600	15.000	15.350	15.350	228,374
2026-02-11	14.850	15.500	14.700	15.300	15.300	259,833
2026-02-10	15.000	15.400	14.550	15.000	15.000	389,250
2026-02-09	14.650	14.650	14.150	14.600	14.600	207,225
2026-02-06	14.700	14.700	14.100	14.550	14.550	235,501
2026-02-05	14.700	14.900	14.500	14.800	14.800	191,030
2026-02-04	14.350	15.150	14.350	15.100	15.100	124,100
2026-02-03	14.550	14.600	14.350	14.500	14.500	208,010
2026-02-02	14.600	14.650	14.250	14.300	14.300	350,070
2026-01-30	15.750	15.750	14.550	15.200	15.200	396,540
2026-01-29	16.450	16.450	15.600	15.700	15.700	425,121
2026-01-28	16.800	16.800	16.300	16.350	16.350	422,393
2026-01-27	16.800	16.800	16.350	16.750	16.750	392,443
2026-01-26	16.950	16.950	16.050	16.800	16.800	777,269
2026-01-23	15.750	17.350	15.550	16.800	16.800	1,339,307
2026-01-22	15.800	15.900	15.550	15.800	15.800	378,044
2026-01-21	16.050	16.050	15.500	15.800	15.800	412,496

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.